Rede Energia Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	5.600	5.690	5.600	5.690	4.333	300
2022-12-06	5.720	5.720	5.720	5.720	4.356	100
2022-12-05	5.890	5.890	5.710	5.710	4.348	1,200
2022-12-02	6.180	6.180	5.900	5.900	4.493	1,500
2022-12-01	5.890	5.890	5.730	5.840	4.447	5,500
2022-11-30	5.870	5.870	5.870	5.870	4.470	0
2022-11-29	5.990	5.990	5.800	5.870	4.470	500
2022-11-28	6.200	6.200	6.000	6.000	4.569	300
2022-11-25	6.270	6.270	6.270	6.270	4.774	0
2022-11-24	6.270	6.270	6.270	6.270	4.774	200
2022-11-23	5.540	5.540	5.540	5.540	4.219	1,300
2022-11-22	5.740	5.750	5.700	5.700	4.340	400
2022-11-21	5.620	5.770	5.600	5.620	4.280	2,400
2022-11-18	5.730	5.730	5.500	5.620	4.280	5,700
2022-11-17	5.820	5.930	5.680	5.740	4.371	2,400
2022-11-16	6.380	6.530	6.020	6.270	4.774	10,300
2022-11-14	6.450	6.450	5.940	5.940	4.386	14,100
2022-11-11	5.990	6.490	5.950	5.950	4.394	4,500
2022-11-10	5.810	5.810	5.780	5.780	4.268	2,300
2022-11-09	5.900	5.900	5.800	5.830	4.305	2,600
2022-11-08	5.860	5.860	5.860	5.860	4.327	0
2022-11-07	5.860	5.860	5.860	5.860	4.327	200
2022-11-04	6.150	6.150	6.120	6.120	4.519	500
2022-11-03	5.800	5.880	5.800	5.880	4.342	600
2022-11-01	5.830	6.160	5.820	6.150	4.541	1,000
2022-10-31	6.090	6.200	6.090	6.200	4.578	1,200
2022-10-28	5.860	5.860	5.860	5.860	4.327	0
2022-10-27	5.860	5.860	5.860	5.860	4.327	100
2022-10-26	5.880	5.880	5.810	5.810	4.290	700
2022-10-25	5.840	5.890	5.840	5.880	4.342	800
2022-10-24	5.980	5.980	5.690	5.930	4.379	1,500
2022-10-21	5.750	5.810	5.750	5.810	4.290	200
2022-10-20	5.910	5.910	5.910	5.910	4.364	100
2022-10-19	5.890	5.890	5.890	5.890	4.349	0
2022-10-18	5.850	5.890	5.840	5.890	4.349	700
2022-10-17	5.940	5.950	5.860	5.860	4.327	800
2022-10-14	5.940	5.940	5.940	5.940	4.386	0
2022-10-13	5.950	5.950	5.940	5.940	4.386	400
2022-10-11	6.090	6.120	6.000	6.000	4.430	700
2022-10-10	5.910	5.910	5.910	5.910	4.364	0
2022-10-07	5.910	5.910	5.910	5.910	4.364	0
2022-10-06	5.910	5.910	5.910	5.910	4.364	0
2022-10-05	5.890	5.910	5.890	5.910	4.364	300
2022-10-04	5.880	5.920	5.800	5.900	4.357	2,900
2022-10-03	5.920	6.090	5.860	5.860	4.327	1,900
2022-09-30	5.900	5.900	5.840	5.840	4.312	1,400
2022-09-29	5.980	5.980	5.980	5.980	4.416	200
2022-09-28	5.980	5.980	5.980	5.980	4.416	0
2022-09-27	5.980	5.980	5.980	5.980	4.416	0
2022-09-26	5.980	5.980	5.980	5.980	4.416	200
2022-09-23	5.940	5.990	5.860	5.990	4.423	700
2022-09-22	6.010	6.020	6.000	6.010	4.438	500
2022-09-21	6.440	6.440	6.000	6.000	4.430	1,000
2022-09-20	6.050	6.050	6.050	6.050	4.467	700
2022-09-19	6.020	6.090	6.020	6.090	4.497	800
2022-09-16	6.020	6.020	6.020	6.020	4.445	0
2022-09-15	6.020	6.020	6.020	6.020	4.445	100
2022-09-14	6.000	6.000	6.000	6.000	4.430	0
2022-09-13	6.080	6.080	6.000	6.000	4.430	800
2022-09-12	6.120	6.120	6.100	6.100	4.504	300

← NewerPage 17 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.1000 BRL
2025-11-11	0.0758 BRL
2025-08-12	0.2400 BRL
2025-06-20	0.0500 BRL
2024-11-12	0.1279 BRL
2024-07-04	0.2333 BRL
2024-03-15	0.2224 BRL
2023-11-14	0.2199 BRL
2023-08-15	0.1430 BRL
2023-04-27	0.1339 BRL
2023-03-21	0.2145 BRL
2022-11-16	0.1900 BRL
2022-08-16	0.1706 BRL
2022-05-02	0.1616 BRL
2021-11-17	0.1828 BRL
2021-08-17	0.1775 BRL
2021-06-29	0.3000 BRL
2021-03-16	0.3172 BRL
2020-08-18	0.0930 BRL
2019-11-12	0.0360 BRL
2019-08-13	0.0883 BRL
2019-06-18	0.1036 BRL
2019-05-07	0.0478 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.